Skip to main content

Abercrombie & Fitch Company (NY: ANF )

161.40 +2.98 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 159.42 163.71 158.26 161.40 1,065,470 +2.98(+1.88%)
Jul 22, 2024 166.78 168.74 157.71 158.42 2,200,345 -0.09(-0.06%)
Jul 19, 2024 157.07 159.96 156.00 158.51 10,174,742 +1.53(+0.97%)
Jul 18, 2024 155.78 157.11 150.63 156.98 2,028,179 +1.20(+0.77%)
Jul 17, 2024 163.67 167.37 155.48 155.78 3,062,436 -14.30(-8.41%)
Jul 16, 2024 170.12 172.90 168.71 170.08 1,304,342 +2.75(+1.64%)
Jul 15, 2024 172.13 173.69 167.05 167.33 1,525,049 -5.91(-3.41%)
Jul 12, 2024 173.46 179.90 171.17 173.24 1,210,763 -0.55(-0.32%)
Jul 11, 2024 174.53 177.42 167.00 173.79 2,337,172 -0.31(-0.18%)
Jul 10, 2024 182.66 182.95 173.33 174.10 1,190,469 -5.14(-2.87%)
Jul 09, 2024 179.60 183.70 177.77 179.24 885,457 +0.71(+0.40%)
Jul 08, 2024 173.31 178.73 171.24 178.53 997,579 +6.99(+4.07%)
Jul 05, 2024 179.95 181.09 171.45 171.54 1,254,128 -8.21(-4.57%)
Jul 03, 2024 183.35 183.72 178.44 179.75 637,491 -3.61(-1.97%)
Jul 02, 2024 184.59 185.48 180.32 183.36 1,190,964 -1.23(-0.67%)
Jul 01, 2024 179.70 186.45 177.15 184.59 1,947,024 +6.75(+3.80%)
Jun 28, 2024 173.01 179.27 173.01 177.84 2,870,172 +5.31(+3.08%)
Jun 27, 2024 171.99 174.42 170.11 172.53 986,530 -0.89(-0.51%)
Jun 26, 2024 173.25 176.64 171.49 173.42 1,193,242 +0.18(+0.10%)
Jun 25, 2024 170.38 175.09 169.61 173.24 958,408 +3.33(+1.96%)
Jun 24, 2024 174.50 176.74 169.33 169.91 1,153,961 -4.59(-2.63%)
Jun 21, 2024 175.14 175.14 171.13 174.50 1,729,302 -1.06(-0.60%)
Jun 20, 2024 184.48 184.48 173.26 175.56 1,703,633 -9.72(-5.25%)
Jun 18, 2024 184.98 187.80 181.20 185.28 1,144,994 -0.61(-0.33%)
Jun 17, 2024 186.03 189.00 180.07 185.89 1,149,552 -0.17(-0.09%)
Jun 14, 2024 189.10 189.82 183.66 186.06 1,072,831 -4.76(-2.49%)
Jun 13, 2024 192.34 194.38 186.31 190.82 1,175,458 -1.52(-0.79%)
Jun 12, 2024 188.42 193.11 184.46 192.34 1,356,025 +6.55(+3.53%)
Jun 11, 2024 186.52 187.71 180.42 185.79 1,458,420 +0.66(+0.36%)
Jun 10, 2024 174.56 185.55 173.66 185.13 2,369,777 +9.94(+5.67%)
Jun 07, 2024 175.66 177.30 173.00 175.19 1,073,277 -0.54(-0.31%)
Jun 06, 2024 171.65 178.85 171.12 175.73 1,530,502 +3.03(+1.75%)
Jun 05, 2024 168.69 173.68 167.85 172.70 1,133,190 +3.05(+1.80%)
Jun 04, 2024 173.75 173.75 167.00 169.65 1,286,276 -6.01(-3.42%)
Jun 03, 2024 174.91 179.53 172.55 175.66 2,037,550 +2.79(+1.61%)
May 31, 2024 176.48 177.12 169.29 172.87 3,379,669 -5.60(-3.14%)
May 30, 2024 188.08 189.45 176.57 178.47 4,040,043 -10.98(-5.80%)
May 29, 2024 155.56 196.99 155.56 189.45 10,335,220 +37.06(+24.32%)
May 28, 2024 151.50 154.87 150.77 152.39 2,685,704 +2.22(+1.48%)
May 24, 2024 147.27 151.46 146.64 150.17 1,540,018 +4.29(+2.94%)
May 23, 2024 143.39 148.24 142.41 145.88 1,424,682 +4.00(+2.82%)
May 22, 2024 145.14 145.81 141.40 141.88 1,291,869 -2.56(-1.77%)
May 21, 2024 144.80 146.93 144.12 144.44 1,117,775 -0.40(-0.28%)
May 20, 2024 140.00 146.31 140.00 144.84 1,571,611 +5.23(+3.75%)
May 17, 2024 137.75 139.97 135.39 139.61 1,434,415 +3.92(+2.89%)
May 16, 2024 136.94 138.14 135.37 135.69 716,138 -1.99(-1.45%)
May 15, 2024 136.45 138.00 134.35 137.68 1,327,465 +1.37(+1.01%)
May 14, 2024 133.85 136.46 133.01 136.31 1,260,076 +3.89(+2.94%)
May 13, 2024 131.19 132.97 128.63 132.42 975,083 +2.71(+2.09%)
May 10, 2024 133.55 134.49 128.50 129.71 1,094,800 -2.62(-1.98%)
May 09, 2024 128.21 132.59 128.03 132.33 939,851 +3.73(+2.90%)
May 08, 2024 127.40 131.25 127.11 128.60 794,541 +0.18(+0.14%)
May 07, 2024 130.78 131.79 128.41 128.42 803,643 -0.96(-0.74%)
May 06, 2024 129.96 131.54 127.77 129.38 1,089,998 +0.62(+0.48%)
May 03, 2024 126.62 129.18 126.29 128.76 1,177,043 +3.86(+3.09%)
May 02, 2024 122.80 126.60 122.00 124.90 942,584 +4.49(+3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.